China Great Wall Securities Co.,Ltd. (SHE:002939)
China · Delayed Price · Currency is CNY 8.78
-0.18 (-2.01%)
May 22, 2026, 3:04 PM CST
SHE:002939 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.00 | 9.15 | 8.78 | 8.81 | - | -1.67% | 30,848,916 |
| May 21, 2026 | 9.16 | 9.38 | 8.96 | 8.96 | 8.96 | -1.86% | 63,570,450 |
| May 20, 2026 | 9.14 | 9.23 | 9.08 | 9.13 | 9.13 | -1.08% | 29,433,950 |
| May 19, 2026 | 9.27 | 9.30 | 9.05 | 9.23 | 9.23 | -0.97% | 45,140,090 |
| May 18, 2026 | 9.15 | 9.37 | 9.11 | 9.32 | 9.32 | 1.53% | 43,818,390 |
| May 15, 2026 | 9.47 | 9.55 | 9.12 | 9.18 | 9.18 | -3.06% | 64,810,940 |
| May 14, 2026 | 9.80 | 9.89 | 9.46 | 9.47 | 9.47 | -3.66% | 66,577,240 |
| May 13, 2026 | 9.67 | 9.92 | 9.57 | 9.83 | 9.83 | 1.34% | 110,777,800 |
| May 12, 2026 | 9.16 | 10.09 | 9.14 | 9.70 | 9.70 | 5.78% | 173,966,300 |
| May 11, 2026 | 9.05 | 9.24 | 8.97 | 9.17 | 9.17 | 1.66% | 34,421,090 |
| May 8, 2026 | 8.95 | 9.04 | 8.94 | 9.02 | 9.02 | 0.22% | 15,830,140 |
| May 7, 2026 | 9.01 | 9.08 | 8.91 | 9.00 | 9.00 | 0.11% | 22,585,800 |
| May 6, 2026 | 8.80 | 9.02 | 8.70 | 8.99 | 8.99 | 1.12% | 35,404,620 |
| Apr 30, 2026 | 8.90 | 9.00 | 8.81 | 8.89 | 8.89 | -1.11% | 31,604,430 |
| Apr 29, 2026 | 8.90 | 9.01 | 8.88 | 8.99 | 8.99 | 0.90% | 14,995,520 |
| Apr 28, 2026 | 8.82 | 9.00 | 8.81 | 8.91 | 8.91 | 0.45% | 19,987,620 |
| Apr 27, 2026 | 8.88 | 8.95 | 8.84 | 8.87 | 8.87 | - | 12,829,030 |
| Apr 24, 2026 | 8.93 | 8.94 | 8.82 | 8.87 | 8.87 | -0.89% | 12,436,960 |
| Apr 23, 2026 | 9.07 | 9.07 | 8.93 | 8.95 | 8.95 | -1.32% | 15,613,860 |
| Apr 22, 2026 | 9.01 | 9.13 | 8.96 | 9.07 | 9.07 | 0.44% | 16,342,060 |
| Apr 21, 2026 | 9.15 | 9.18 | 8.99 | 9.03 | 9.03 | -1.63% | 19,853,530 |
| Apr 20, 2026 | 9.20 | 9.22 | 9.16 | 9.18 | 9.18 | -0.22% | 14,448,210 |
| Apr 17, 2026 | 9.19 | 9.24 | 9.14 | 9.20 | 9.20 | - | 11,559,130 |
| Apr 16, 2026 | 9.21 | 9.26 | 9.18 | 9.20 | 9.20 | 0.11% | 15,138,920 |
| Apr 15, 2026 | 9.28 | 9.30 | 9.18 | 9.19 | 9.19 | -0.54% | 13,834,250 |
| Apr 14, 2026 | 9.26 | 9.28 | 9.14 | 9.24 | 9.24 | 0.65% | 18,054,980 |
| Apr 13, 2026 | 9.04 | 9.28 | 9.02 | 9.18 | 9.18 | 1.21% | 27,141,190 |
| Apr 10, 2026 | 9.10 | 9.29 | 9.02 | 9.07 | 9.07 | 2.14% | 40,600,780 |
| Apr 9, 2026 | 9.02 | 9.03 | 8.88 | 8.88 | 8.88 | -2.20% | 15,121,490 |
| Apr 8, 2026 | 8.92 | 9.08 | 8.88 | 9.08 | 9.08 | 4.13% | 32,847,820 |
| Apr 7, 2026 | 8.74 | 8.78 | 8.66 | 8.72 | 8.72 | -0.23% | 13,912,000 |
| Apr 3, 2026 | 8.84 | 8.88 | 8.73 | 8.74 | 8.74 | -0.91% | 10,644,890 |
| Apr 2, 2026 | 8.95 | 8.98 | 8.78 | 8.82 | 8.82 | -1.78% | 14,008,200 |
| Apr 1, 2026 | 9.00 | 9.05 | 8.94 | 8.98 | 8.98 | 1.01% | 11,367,830 |
| Mar 31, 2026 | 8.95 | 9.06 | 8.89 | 8.89 | 8.89 | -0.67% | 13,606,000 |
| Mar 30, 2026 | 8.85 | 8.97 | 8.80 | 8.95 | 8.95 | -0.11% | 16,554,600 |
| Mar 27, 2026 | 8.80 | 9.02 | 8.80 | 8.96 | 8.96 | 0.90% | 13,269,510 |
| Mar 26, 2026 | 9.02 | 9.04 | 8.84 | 8.88 | 8.88 | -1.88% | 16,064,070 |
| Mar 25, 2026 | 8.88 | 9.11 | 8.86 | 9.05 | 9.05 | 2.14% | 23,543,700 |
| Mar 24, 2026 | 8.82 | 8.88 | 8.70 | 8.86 | 8.86 | 1.72% | 21,931,200 |
| Mar 23, 2026 | 8.98 | 8.98 | 8.66 | 8.71 | 8.71 | -3.97% | 31,106,200 |
| Mar 20, 2026 | 9.25 | 9.29 | 9.07 | 9.07 | 9.07 | -1.73% | 20,926,000 |
| Mar 19, 2026 | 9.29 | 9.35 | 9.21 | 9.23 | 9.23 | -1.28% | 19,547,790 |
| Mar 18, 2026 | 9.41 | 9.43 | 9.29 | 9.35 | 9.35 | -0.43% | 18,654,000 |
| Mar 17, 2026 | 9.35 | 9.58 | 9.33 | 9.39 | 9.39 | 0.64% | 33,765,050 |
| Mar 16, 2026 | 9.39 | 9.39 | 9.30 | 9.33 | 9.33 | -0.64% | 17,646,660 |
| Mar 13, 2026 | 9.43 | 9.50 | 9.39 | 9.39 | 9.39 | -0.84% | 15,743,710 |
| Mar 12, 2026 | 9.45 | 9.53 | 9.43 | 9.47 | 9.47 | -0.11% | 14,619,870 |
| Mar 11, 2026 | 9.42 | 9.52 | 9.39 | 9.48 | 9.48 | 0.53% | 15,737,050 |
| Mar 10, 2026 | 9.37 | 9.44 | 9.36 | 9.43 | 9.43 | 1.18% | 15,722,560 |